Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of the Ozarks - Common Stock
(NQ:
OZRK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
31.38
31.44
30.95
31.26
155,692
+0.09(+0.29%)
Mar 29, 2012
31.30
31.51
30.81
31.17
237,039
-0.42(-1.33%)
Mar 28, 2012
31.40
31.74
31.33
31.59
248,663
+0.16(+0.51%)
Mar 27, 2012
31.78
31.78
31.39
31.43
175,758
-0.25(-0.79%)
Mar 26, 2012
31.35
31.85
31.30
31.68
154,803
+0.49(+1.57%)
Mar 23, 2012
30.98
31.21
30.63
31.19
200,847
+0.11(+0.35%)
Mar 22, 2012
31.28
31.28
30.72
31.08
154,136
-0.50(-1.58%)
Mar 21, 2012
31.82
31.95
31.50
31.58
134,406
-0.15(-0.47%)
Mar 20, 2012
31.72
32.00
31.40
31.73
124,611
-0.13(-0.41%)
Mar 19, 2012
31.24
32.00
30.81
31.86
187,898
+0.62(+1.98%)
Mar 16, 2012
31.09
31.35
30.85
31.24
490,837
+0.17(+0.55%)
Mar 15, 2012
31.19
31.46
30.86
31.07
259,325
-0.06(-0.19%)
Mar 14, 2012
31.20
31.65
30.83
31.13
147,370
-0.15(-0.48%)
Mar 13, 2012
30.81
31.35
30.59
31.28
205,614
+0.68(+2.22%)
Mar 12, 2012
30.50
30.73
30.28
30.60
150,293
+0.06(+0.20%)
Mar 09, 2012
29.57
30.56
29.43
30.54
409,199
+1.06(+3.60%)
Mar 08, 2012
29.23
29.67
29.13
29.48
175,523
+0.36(+1.24%)
Mar 07, 2012
28.90
29.36
28.64
29.12
119,301
+0.37(+1.29%)
Mar 06, 2012
29.21
29.31
28.63
28.75
166,634
-0.73(-2.48%)
Mar 05, 2012
29.25
29.68
29.16
29.48
111,359
+0.07(+0.24%)
Mar 02, 2012
29.69
29.71
29.14
29.41
322,565
-0.30(-1.01%)
Mar 01, 2012
29.54
30.13
29.45
29.71
207,031
+0.36(+1.23%)
Feb 29, 2012
29.48
29.60
29.06
29.35
181,879
+0.00(+0.00%)
Feb 28, 2012
29.46
29.60
29.12
29.35
180,284
-0.13(-0.44%)
Feb 27, 2012
29.10
29.64
28.83
29.48
101,653
+0.10(+0.34%)
Feb 24, 2012
29.51
29.63
29.17
29.38
151,410
-0.22(-0.74%)
Feb 23, 2012
29.06
29.77
28.84
29.60
258,279
+0.57(+1.96%)
Feb 22, 2012
29.57
29.57
28.84
29.03
162,626
-0.57(-1.93%)
Feb 21, 2012
29.76
29.87
29.40
29.60
226,817
-0.15(-0.50%)
Feb 17, 2012
29.76
29.99
29.56
29.75
154,479
+0.14(+0.47%)
Feb 16, 2012
28.79
29.67
28.56
29.61
181,782
+0.82(+2.85%)
Feb 15, 2012
29.20
29.21
28.66
28.79
289,641
-0.34(-1.17%)
Feb 14, 2012
29.29
29.49
28.88
29.13
136,943
-0.27(-0.92%)
Feb 13, 2012
29.11
29.40
29.02
29.40
135,811
+0.52(+1.80%)
Feb 10, 2012
28.62
28.94
28.38
28.88
150,249
-0.08(-0.28%)
Feb 09, 2012
29.05
29.19
28.74
28.96
198,147
-0.09(-0.31%)
Feb 08, 2012
29.10
29.47
28.73
29.05
237,299
+0.03(+0.10%)
Feb 07, 2012
29.04
29.31
29.00
29.02
368,851
-0.21(-0.72%)
Feb 06, 2012
28.93
29.27
28.90
29.23
277,379
+0.06(+0.21%)
Feb 03, 2012
28.92
29.27
28.78
29.17
211,001
+0.67(+2.35%)
Feb 02, 2012
28.49
28.58
28.06
28.50
262,750
+0.04(+0.14%)
Feb 01, 2012
28.05
28.70
27.94
28.46
469,293
+0.47(+1.68%)
Jan 31, 2012
28.01
28.21
27.34
27.99
303,222
+0.26(+0.94%)
Jan 30, 2012
27.99
28.10
27.73
27.73
271,412
-0.41(-1.46%)
Jan 27, 2012
28.42
28.59
27.95
28.14
392,476
-0.32(-1.12%)
Jan 26, 2012
29.40
29.40
28.43
28.46
385,064
-0.90(-3.07%)
Jan 25, 2012
29.37
29.42
28.90
29.36
311,784
-0.13(-0.44%)
Jan 24, 2012
29.24
29.53
29.02
29.49
155,571
+0.05(+0.17%)
Jan 23, 2012
29.85
30.03
29.32
29.44
240,125
-0.43(-1.44%)
Jan 20, 2012
29.93
30.02
29.67
29.87
188,388
-0.12(-0.40%)
Jan 19, 2012
30.23
30.30
29.65
29.99
178,838
-0.01(-0.03%)
Jan 18, 2012
30.17
30.32
29.57
30.00
449,330
-0.17(-0.56%)
Jan 17, 2012
31.06
31.23
30.15
30.17
299,335
-0.62(-2.01%)
Jan 13, 2012
30.85
31.17
30.60
30.79
224,039
-0.45(-1.44%)
Jan 12, 2012
30.57
31.25
30.57
31.24
193,214
+0.60(+1.96%)
Jan 11, 2012
30.51
30.87
30.13
30.64
387,614
-0.11(-0.36%)
Jan 10, 2012
31.05
31.07
30.64
30.75
417,304
+0.05(+0.16%)
Jan 09, 2012
30.57
30.95
30.39
30.70
480,444
+0.32(+1.05%)
Jan 06, 2012
30.43
30.51
29.99
30.38
155,034
+0.03(+0.10%)
Jan 05, 2012
29.95
30.79
29.66
30.35
473,971
+0.31(+1.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.